Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | HKD | 0.76 | 0.77 | 0.74 | 0.74 | 0.74 | -0.02 (-2.63%) | 29,480,000 |
28 Sep 2016 | HKD | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 6,578,000 |
27 Sep 2016 | HKD | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | +0.02 (+2.70%) | 5,922,048 |
26 Sep 2016 | HKD | 0.78 | 0.78 | 0.73 | 0.74 | 0.74 | -0.04 (-5.13%) | 20,534,000 |
23 Sep 2016 | HKD | 0.76 | 0.79 | 0.76 | 0.78 | 0.78 | +0.03 (+4%) | 27,124,000 |
22 Sep 2016 | HKD | 0.82 | 0.84 | 0.72 | 0.75 | 0.75 | +0.02 (+2.74%) | 48,014,000 |
21 Sep 2016 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
20 Sep 2016 | HKD | 0.73 | 0.73 | 0.71 | 0.73 | 0.73 | +0.01 (+1.39%) | 8,576,000 |
19 Sep 2016 | HKD | 0.72 | 0.75 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 8,576,000 |
16 Sep 2016 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.71 | 0.73 | 0.71 | 0.72 | 0.72 | +0.01 (+1.41%) | 6,174,000 |
14 Sep 2016 | HKD | 0.7 | 0.72 | 0.69 | 0.71 | 0.71 | +0.01 (+1.43%) | 16,666,000 |
13 Sep 2016 | HKD | 0.71 | 0.72 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 12,994,000 |
12 Sep 2016 | HKD | 0.72 | 0.72 | 0.69 | 0.7 | 0.7 | -0.03 (-4.11%) | 20,904,000 |
9 Sep 2016 | HKD | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 19,620,000 |
8 Sep 2016 | HKD | 0.74 | 0.74 | 0.7 | 0.72 | 0.72 | -0.01 (-1.37%) | 19,490,780 |
7 Sep 2016 | HKD | 0.75 | 0.76 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 45,716,048 |
6 Sep 2016 | HKD | 0.73 | 0.75 | 0.72 | 0.75 | 0.75 | +0.01 (+1.35%) | 51,252,000 |
5 Sep 2016 | HKD | 0.68 | 0.74 | 0.68 | 0.74 | 0.74 | +0.07 (+10.45%) | 73,138,000 |
2 Sep 2016 | HKD | 0.63 | 0.68 | 0.63 | 0.67 | 0.67 | +0.05 (+8.06%) | 52,923,234 |
1 Sep 2016 | HKD | 0.59 | 0.64 | 0.59 | 0.62 | 0.62 | +0.03 (+5.08%) | 35,426,340 |
31 Aug 2016 | HKD | 0.59 | 0.61 | 0.59 | 0.59 | 0.59 | +0.01 (+1.72%) | 16,126,000 |
30 Aug 2016 | HKD | 0.58 | 0.6 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 9,650,000 |
29 Aug 2016 | HKD | 0.59 | 0.6 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 7,238,000 |
26 Aug 2016 | HKD | 0.6 | 0.6 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 5,670,000 |
25 Aug 2016 | HKD | 0.6 | 0.6 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 2,414,000 |
24 Aug 2016 | HKD | 0.59 | 0.6 | 0.58 | 0.6 | 0.6 | +0.01 (+1.69%) | 7,150,000 |
23 Aug 2016 | HKD | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 1,522,000 |
22 Aug 2016 | HKD | 0.62 | 0.62 | 0.59 | 0.6 | 0.6 | -0.02 (-3.23%) | 20,032,824 |
19 Aug 2016 | HKD | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 3,766,000 |